Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-09-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $4.50 | $7.72 | 376,800 | — | — |
| 2002-12-30 | $4.54 | $7.79 | 473,400 | — | — |
| 2002-12-27 | $4.46 | $7.64 | 348,000 | — | — |
| 2002-12-26 | $4.51 | $7.73 | 301,200 | — | — |
| 2002-12-24 | $4.51 | $7.73 | 155,400 | — | — |
| 2002-12-23 | $4.59 | $7.88 | 463,200 | — | — |
| 2002-12-20 | $4.66 | $7.99 | 663,600 | — | — |
| 2002-12-19 | $4.47 | $7.66 | 334,200 | — | — |
| 2002-12-18 | $4.37 | $7.49 | 213,600 | — | — |
| 2002-12-17 | $4.43 | $7.60 | 218,400 | — | — |
| 2002-12-16 | $4.47 | $7.67 | 454,800 | — | — |
| 2002-12-13 | $4.38 | $7.51 | 190,800 | — | — |
| 2002-12-12 | $4.45 | $7.63 | 264,000 | — | — |
| 2002-12-11 | $4.45 | $7.64 | 720,600 | — | — |
| 2002-12-10 | $4.57 | $7.85 | 1,186,200 | — | — |
| 2002-12-09 | $4.29 | $7.35 | 345,000 | — | — |
| 2002-12-06 | $4.34 | $7.45 | 377,400 | — | — |
| 2002-12-05 | $4.37 | $7.49 | 406,800 | — | — |
| 2002-12-04 | $4.29 | $7.35 | 546,600 | — | — |
| 2002-12-03 | $4.38 | $7.52 | 542,400 | — | — |
| 2002-12-02 | $4.46 | $7.66 | 618,000 | — | — |
| 2002-11-29 | $4.44 | $7.62 | 361,800 | — | — |
| 2002-11-27 | $4.48 | $7.68 | 454,800 | — | — |
| 2002-11-26 | $4.30 | $7.37 | 334,200 | — | — |
| 2002-11-25 | $4.36 | $7.48 | 723,600 | — | — |
| 2002-11-22 | $4.32 | $7.41 | 477,600 | — | — |
| 2002-11-21 | $4.37 | $7.49 | 716,400 | — | — |
| 2002-11-20 | $4.21 | $7.21 | 696,000 | — | — |
| 2002-11-19 | $4.17 | $7.16 | 697,800 | — | — |
| 2002-11-18 | $4.12 | $7.06 | 708,000 | — | — |
| 2002-11-15 | $4.18 | $7.18 | 1,648,800 | — | — |
| 2002-11-14 | $4.14 | $7.11 | 2,028,600 | — | — |
| 2002-11-13 | $3.76 | $6.44 | 1,679,400 | — | — |
| 2002-11-12 | $3.59 | $6.15 | 1,687,200 | — | — |
| 2002-11-11 | $3.54 | $6.06 | 1,211,400 | — | — |
| 2002-11-08 | $3.48 | $5.98 | 1,240,200 | — | — |
| 2002-11-07 | $3.49 | $5.98 | 1,429,800 | — | — |
| 2002-11-06 | $3.63 | $6.22 | 1,295,400 | — | — |
| 2002-11-05 | $3.66 | $6.28 | 1,236,000 | — | — |
| 2002-11-04 | $3.72 | $6.39 | 1,608,600 | — | — |
| 2002-11-01 | $3.71 | $6.36 | 944,400 | — | — |
| 2002-10-31 | $3.66 | $6.28 | 1,596,600 | — | — |
| 2002-10-30 | $3.67 | $6.29 | 2,647,200 | — | — |
| 2002-10-29 | $4.03 | $6.91 | 1,100,400 | — | — |
| 2002-10-28 | $4.21 | $7.17 | 648,600 | — | — |
| 2002-10-25 | $4.25 | $7.25 | 370,200 | — | — |
| 2002-10-24 | $4.33 | $7.39 | 706,200 | — | — |
| 2002-10-23 | $4.33 | $7.38 | 424,200 | — | — |
| 2002-10-22 | $4.32 | $7.38 | 598,200 | — | — |
| 2002-10-21 | $4.43 | $7.56 | 707,400 | — | — |
| 2002-10-18 | $4.41 | $7.52 | 528,000 | — | — |
| 2002-10-17 | $4.35 | $7.42 | 613,800 | — | — |
| 2002-10-16 | $4.21 | $7.18 | 1,071,000 | — | — |
| 2002-10-15 | $4.39 | $7.50 | 1,275,000 | — | — |
| 2002-10-14 | $4.61 | $7.86 | 1,581,600 | — | — |
| 2002-10-11 | $4.56 | $7.78 | 656,400 | — | — |
| 2002-10-10 | $4.33 | $7.39 | 389,400 | — | — |
| 2002-10-09 | $4.33 | $7.39 | 411,600 | — | — |
| 2002-10-08 | $4.40 | $7.50 | 504,000 | — | — |
| 2002-10-07 | $4.40 | $7.51 | 353,400 | — | — |
| 2002-10-04 | $4.59 | $7.83 | 635,400 | — | — |
| 2002-10-03 | $4.77 | $8.13 | 625,800 | — | — |
| 2002-10-02 | $4.84 | $8.26 | 484,200 | — | — |
| 2002-10-01 | $4.92 | $8.39 | 624,000 | — | — |
| 2002-09-30 | $4.74 | $8.08 | 985,800 | — | — |
| 2002-09-27 | $4.68 | $7.98 | 695,400 | — | — |
| 2002-09-26 | $4.74 | $8.09 | 2,152,200 | — | — |
| 2002-09-25 | $4.18 | $7.12 | 773,400 | — | — |
| 2002-09-24 | $4.21 | $7.18 | 1,422,600 | — | — |
| 2002-09-23 | $4.35 | $7.43 | 543,600 | — | — |
| 2002-09-20 | $4.54 | $7.75 | 653,400 | — | — |
| 2002-09-19 | $4.54 | $7.74 | 682,200 | — | — |
| 2002-09-18 | $4.70 | $8.02 | 456,600 | — | — |
| 2002-09-17 | $4.83 | $8.23 | 299,400 | — | — |
| 2002-09-16 | $4.94 | $8.42 | 109,800 | — | — |
| 2002-09-13 | $4.92 | $8.39 | 355,800 | — | — |
| 2002-09-12 | $4.92 | $8.39 | 305,400 | — | — |
| 2002-09-11 | $4.97 | $8.48 | 185,400 | — | — |
| 2002-09-10 | $4.93 | $8.42 | 259,800 | — | — |
| 2002-09-09 | $4.97 | $8.48 | 442,800 | — | — |
| 2002-09-06 | $4.83 | $8.25 | 383,400 | — | — |
| 2002-09-05 | $4.80 | $8.19 | 572,400 | — | — |
| 2002-09-04 | $5.00 | $8.53 | 358,200 | — | — |
| 2002-09-03 | $4.87 | $8.31 | 504,000 | — | — |
| 2002-08-30 | $5.08 | $8.66 | 552,000 | — | — |
| 2002-08-29 | $5.07 | $8.64 | 904,800 | — | — |
| 2002-08-28 | $4.99 | $8.52 | 630,600 | — | — |
| 2002-08-27 | $5.00 | $8.52 | 764,400 | — | — |
| 2002-08-26 | $5.00 | $8.53 | 523,800 | — | — |
| 2002-08-23 | $4.85 | $8.27 | 368,400 | — | — |
| 2002-08-22 | $4.97 | $8.48 | 328,800 | — | — |
| 2002-08-21 | $4.99 | $8.52 | 442,800 | — | — |
| 2002-08-20 | $4.97 | $8.48 | 459,600 | — | — |
| 2002-08-19 | $4.93 | $8.40 | 579,600 | — | — |
| 2002-08-16 | $5.00 | $8.53 | 453,600 | — | — |
| 2002-08-15 | $4.98 | $8.50 | 791,400 | — | — |
| 2002-08-14 | $5.00 | $8.52 | 1,177,200 | — | — |
| 2002-08-13 | $4.92 | $8.39 | 549,000 | — | — |
| 2002-08-12 | $4.99 | $8.50 | 998,400 | — | — |
| 2002-08-09 | $4.92 | $8.39 | 484,200 | — | — |
| 2002-08-08 | $4.92 | $8.39 | 679,800 | — | — |
| 2002-08-07 | $4.70 | $8.02 | 999,600 | — | — |
| 2002-08-06 | $4.67 | $7.96 | 541,200 | — | — |
| 2002-08-05 | $4.59 | $7.83 | 277,800 | — | — |
| 2002-08-02 | $4.62 | $7.87 | 455,400 | — | — |
| 2002-08-01 | $4.80 | $8.19 | 290,400 | — | — |
| 2002-07-31 | $4.79 | $8.17 | 495,000 | — | — |
| 2002-07-30 | $4.90 | $8.36 | 830,400 | — | — |
| 2002-07-29 | $5.10 | $8.70 | 1,126,800 | — | — |
| 2002-07-26 | $4.83 | $8.21 | 471,000 | — | — |
| 2002-07-25 | $4.79 | $8.12 | 733,800 | — | — |
| 2002-07-24 | $4.83 | $8.21 | 977,400 | — | — |
| 2002-07-23 | $4.76 | $8.08 | 1,320,000 | — | — |
| 2002-07-22 | $4.84 | $8.21 | 972,600 | — | — |
| 2002-07-19 | $4.78 | $8.11 | 628,200 | — | — |
| 2002-07-18 | $4.80 | $8.15 | 488,400 | — | — |
| 2002-07-17 | $4.81 | $8.17 | 765,000 | — | — |
| 2002-07-16 | $4.77 | $8.10 | 880,800 | — | — |
| 2002-07-15 | $5.02 | $8.52 | 1,708,200 | — | — |
| 2002-07-12 | $5.35 | $9.08 | 2,512,800 | — | — |
| 2002-07-11 | $4.66 | $7.92 | 592,200 | — | — |
| 2002-07-10 | $4.83 | $8.21 | 172,200 | — | — |
| 2002-07-09 | $4.93 | $8.36 | 390,600 | — | — |
| 2002-07-08 | $4.85 | $8.23 | 597,000 | — | — |
| 2002-07-05 | $4.77 | $8.10 | 382,800 | — | — |
| 2002-07-03 | $4.64 | $7.88 | 688,800 | — | — |
| 2002-07-02 | $4.79 | $8.12 | 688,200 | — | — |
| 2002-07-01 | $5.09 | $8.65 | 612,600 | — | — |
| 2002-06-28 | $5.20 | $8.83 | 1,608,600 | — | — |
| 2002-06-27 | $5.00 | $8.49 | 612,600 | — | — |
| 2002-06-26 | $4.99 | $8.47 | 565,800 | — | — |
| 2002-06-25 | $4.93 | $8.38 | 714,000 | — | — |
| 2002-06-24 | $4.96 | $8.42 | 744,000 | — | — |
| 2002-06-21 | $4.80 | $8.16 | 433,200 | — | — |
| 2002-06-20 | $4.66 | $7.91 | 389,400 | — | — |
| 2002-06-19 | $4.65 | $7.89 | 442,800 | — | — |
| 2002-06-18 | $4.75 | $8.06 | 340,800 | — | — |
| 2002-06-17 | $4.59 | $7.80 | 330,000 | — | — |
| 2002-06-14 | $4.50 | $7.64 | 556,800 | — | — |
| 2002-06-13 | $4.48 | $7.61 | 746,400 | — | — |
| 2002-06-12 | $4.32 | $7.34 | 1,075,200 | — | — |
| 2002-06-11 | $4.45 | $7.55 | 438,000 | — | — |
| 2002-06-10 | $4.54 | $7.71 | 552,600 | — | — |
| 2002-06-07 | $4.52 | $7.67 | 1,089,000 | — | — |
| 2002-06-06 | $4.70 | $7.97 | 1,441,800 | — | — |
| 2002-06-05 | $4.84 | $8.22 | 568,800 | — | — |
| 2002-06-04 | $4.84 | $8.22 | 433,200 | — | — |
| 2002-06-03 | $4.87 | $8.27 | 1,494,000 | — | — |
| 2002-05-31 | $4.97 | $8.43 | 286,200 | — | — |
| 2002-05-30 | $4.91 | $8.33 | 400,800 | — | — |
| 2002-05-29 | $4.94 | $8.38 | 610,200 | — | — |
| 2002-05-28 | $4.90 | $8.31 | 368,400 | — | — |
| 2002-05-24 | $4.89 | $8.30 | 670,800 | — | — |
| 2002-05-23 | $4.88 | $8.29 | 549,000 | — | — |
| 2002-05-22 | $4.88 | $8.29 | 430,200 | — | — |
| 2002-05-21 | $5.01 | $8.51 | 1,053,600 | — | — |
| 2002-05-20 | $5.17 | $8.78 | 265,800 | — | — |
| 2002-05-17 | $5.18 | $8.80 | 697,200 | — | — |
| 2002-05-16 | $5.17 | $8.77 | 892,200 | — | — |
| 2002-05-15 | $5.20 | $8.83 | 735,000 | — | — |
| 2002-05-14 | $5.24 | $8.90 | 1,044,600 | — | — |
| 2002-05-13 | $5.11 | $8.67 | 576,600 | — | — |
| 2002-05-10 | $5.26 | $8.93 | 1,222,800 | — | — |
| 2002-05-09 | $5.35 | $9.08 | 1,799,400 | — | — |
| 2002-05-08 | $5.14 | $8.73 | 7,707,000 | — | — |
| 2002-05-07 | $5.07 | $8.60 | 675,600 | — | — |
| 2002-05-06 | $4.88 | $8.29 | 556,200 | — | — |
| 2002-05-03 | $5.19 | $8.82 | 449,400 | — | — |
| 2002-05-02 | $5.26 | $8.94 | 673,200 | — | — |
| 2002-05-01 | $5.30 | $9.00 | 296,400 | — | — |
| 2002-04-30 | $5.18 | $8.80 | 342,000 | — | — |
| 2002-04-29 | $4.97 | $8.44 | 185,400 | — | — |
| 2002-04-26 | $4.88 | $8.28 | 161,400 | — | — |
| 2002-04-25 | $4.92 | $8.31 | 294,600 | — | — |
| 2002-04-24 | $5.00 | $8.44 | 291,600 | — | — |
| 2002-04-23 | $4.88 | $8.25 | 171,000 | — | — |
| 2002-04-22 | $4.88 | $8.25 | 227,400 | — | — |
| 2002-04-19 | $4.87 | $8.23 | 105,000 | — | — |
| 2002-04-18 | $4.86 | $8.21 | 444,000 | — | — |
| 2002-04-17 | $4.83 | $8.17 | 384,000 | — | — |
| 2002-04-16 | $4.92 | $8.31 | 187,200 | — | — |
| 2002-04-15 | $4.66 | $7.87 | 423,000 | — | — |
| 2002-04-12 | $4.64 | $7.85 | 814,800 | — | — |
| 2002-04-11 | $4.32 | $7.30 | 214,200 | — | — |
| 2002-04-10 | $4.54 | $7.68 | 89,400 | — | — |
| 2002-04-09 | $4.58 | $7.74 | 330,600 | — | — |
| 2002-04-08 | $4.51 | $7.62 | 128,400 | — | — |
| 2002-04-05 | $4.38 | $7.41 | 40,800 | — | — |
| 2002-04-04 | $4.39 | $7.42 | 139,800 | — | — |
| 2002-04-03 | $4.39 | $7.41 | 84,000 | — | — |
| 2002-04-02 | $4.37 | $7.39 | 67,800 | — | — |
| 2002-04-01 | $4.39 | $7.43 | 126,600 | — | — |
| 2002-03-28 | $4.24 | $7.17 | 173,400 | — | — |
| 2002-03-27 | $4.42 | $7.47 | 101,400 | — | — |
| 2002-03-26 | $4.42 | $7.47 | 81,600 | — | — |
| 2002-03-25 | $4.33 | $7.32 | 166,800 | — | — |
| 2002-03-22 | $4.33 | $7.32 | 340,200 | — | — |
| 2002-03-21 | $4.50 | $7.61 | 257,400 | — | — |
| 2002-03-20 | $4.59 | $7.76 | 95,400 | — | — |
| 2002-03-19 | $4.68 | $7.90 | 211,200 | — | — |
| 2002-03-18 | $4.59 | $7.76 | 210,000 | — | — |
| 2002-03-15 | $4.53 | $7.65 | 225,000 | — | — |
| 2002-03-14 | $4.53 | $7.66 | 182,400 | — | — |
| 2002-03-13 | $4.42 | $7.47 | 329,400 | — | — |
| 2002-03-12 | $4.40 | $7.44 | 135,600 | — | — |
| 2002-03-11 | $4.41 | $7.45 | 136,800 | — | — |
| 2002-03-08 | $4.44 | $7.51 | 683,400 | — | — |
| 2002-03-07 | $4.34 | $7.34 | 379,200 | — | — |
| 2002-03-06 | $4.25 | $7.18 | 210,600 | — | — |
| 2002-03-05 | $4.01 | $6.78 | 192,000 | — | — |
| 2002-03-04 | $4.08 | $6.90 | 448,800 | — | — |
| 2002-03-01 | $3.83 | $6.48 | 339,000 | — | — |
| 2002-02-28 | $3.83 | $6.47 | 262,200 | — | — |
| 2002-02-27 | $3.74 | $6.32 | 181,800 | — | — |
| 2002-02-26 | $3.73 | $6.30 | 246,000 | — | — |
| 2002-02-25 | $3.79 | $6.41 | 391,800 | — | — |
| 2002-02-22 | $3.83 | $6.48 | 253,200 | — | — |
| 2002-02-21 | $3.74 | $6.32 | 243,600 | — | — |
| 2002-02-20 | $3.86 | $6.52 | 140,400 | — | — |
| 2002-02-19 | $3.81 | $6.44 | 124,200 | — | — |
| 2002-02-15 | $3.77 | $6.37 | 337,200 | — | — |
| 2002-02-14 | $3.82 | $6.46 | 164,400 | — | — |
| 2002-02-13 | $3.85 | $6.50 | 232,200 | — | — |
| 2002-02-12 | $3.85 | $6.50 | 289,800 | — | — |
| 2002-02-11 | $3.83 | $6.48 | 74,400 | — | — |
| 2002-02-08 | $3.83 | $6.48 | 154,800 | — | — |
| 2002-02-07 | $3.83 | $6.48 | 194,400 | — | — |
| 2002-02-06 | $3.67 | $6.20 | 204,600 | — | — |
| 2002-02-05 | $3.83 | $6.48 | 187,200 | — | — |
| 2002-02-04 | $3.83 | $6.47 | 118,800 | — | — |
| 2002-02-01 | $3.78 | $6.38 | 207,000 | — | — |
| 2002-01-31 | $4.13 | $6.98 | 408,000 | — | — |
| 2002-01-30 | $3.78 | $6.38 | 467,400 | — | — |
| 2002-01-29 | $3.75 | $6.34 | 165,000 | — | — |
| 2002-01-28 | $3.92 | $6.58 | 285,600 | — | — |
| 2002-01-25 | $3.83 | $6.43 | 90,000 | — | — |
| 2002-01-24 | $3.79 | $6.37 | 410,400 | — | — |
| 2002-01-23 | $3.56 | $5.98 | 607,800 | — | — |
| 2002-01-22 | $3.35 | $5.64 | 226,800 | — | — |
| 2002-01-18 | $3.21 | $5.39 | 40,200 | — | — |
| 2002-01-17 | $3.44 | $5.79 | 71,400 | — | — |
| 2002-01-16 | $3.38 | $5.67 | 70,200 | — | — |
| 2002-01-15 | $3.30 | $5.55 | 178,200 | — | — |
| 2002-01-14 | $3.33 | $5.59 | 171,000 | — | — |
| 2002-01-11 | $3.28 | $5.52 | 81,000 | — | — |
| 2002-01-10 | $3.25 | $5.46 | 109,200 | — | — |
| 2002-01-09 | $3.23 | $5.42 | 127,200 | — | — |
| 2002-01-08 | $3.22 | $5.41 | 336,600 | — | — |
| 2002-01-07 | $3.36 | $5.65 | 138,000 | — | — |
| 2002-01-04 | $3.38 | $5.68 | 120,600 | — | — |
| 2002-01-03 | $3.27 | $5.49 | 153,600 | — | — |
| 2002-01-02 | $3.19 | $5.37 | 237,000 | — | — |